Conduit Pharmaceuticals Inc. - Common Stock (NQ: CDT )

2.910 -0.060 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.895 2.970 2.895 2.910 3,180 -0.06(-2.02%)
May 17, 2024 2.820 3.050 2.660 2.970 26,863 +0.03(+1.02%)
May 16, 2024 2.950 3.090 2.830 2.940 26,228 -0.03(-1.01%)
May 15, 2024 2.930 3.065 2.800 2.970 12,511 +0.13(+4.58%)
May 14, 2024 3.100 3.145 2.800 2.840 48,048 -0.25(-8.09%)
May 13, 2024 3.100 3.130 2.950 3.090 20,492 +0.12(+4.04%)
May 10, 2024 3.080 3.250 2.960 2.970 34,234 -0.07(-2.30%)
May 09, 2024 3.110 3.190 3.040 3.040 19,184 +0.09(+3.05%)
May 08, 2024 3.200 3.215 2.850 2.950 33,554 -0.26(-8.10%)
May 07, 2024 3.105 3.500 3.105 3.210 17,799 +0.13(+4.22%)
May 06, 2024 3.110 3.215 3.080 3.080 12,989 +0.08(+2.67%)
May 03, 2024 3.000 3.225 2.990 3.000 14,194 +0.01(+0.33%)
May 02, 2024 2.920 3.130 2.920 2.990 10,392 +0.17(+6.03%)
May 01, 2024 3.040 3.220 2.820 2.820 7,947 -0.19(-6.31%)
Apr 30, 2024 3.210 3.490 3.010 3.010 50,639 -0.33(-9.88%)
Apr 29, 2024 3.130 3.340 3.100 3.340 18,340 +0.17(+5.36%)
Apr 26, 2024 3.050 3.170 3.050 3.170 5,588 +0.07(+2.26%)
Apr 25, 2024 3.150 3.200 3.080 3.100 14,691 -0.08(-2.52%)
Apr 24, 2024 3.170 3.200 3.100 3.180 21,389 +0.03(+0.95%)
Apr 23, 2024 3.100 3.210 3.060 3.150 14,243 +0.07(+2.27%)
Apr 22, 2024 3.145 3.145 3.080 3.080 5,092 -0.04(-1.28%)
Apr 19, 2024 2.920 3.170 2.920 3.120 13,045 +0.13(+4.35%)
Apr 18, 2024 3.060 3.230 2.950 2.990 31,335 +0.02(+0.67%)
Apr 17, 2024 3.120 3.220 2.930 2.970 15,024 -0.12(-3.88%)
Apr 16, 2024 3.100 3.230 2.995 3.090 22,147 -0.13(-4.04%)
Apr 15, 2024 3.100 3.240 3.075 3.220 18,552 +0.04(+1.26%)
Apr 12, 2024 3.150 3.180 2.935 3.180 2,646 -0.01(-0.31%)
Apr 11, 2024 3.100 3.240 3.100 3.190 17,196 +0.09(+2.90%)
Apr 10, 2024 3.020 3.230 2.760 3.100 30,604 -0.07(-2.21%)
Apr 09, 2024 3.040 3.270 3.030 3.170 16,691 -0.08(-2.46%)
Apr 08, 2024 3.210 3.290 2.970 3.250 16,382 -0.01(-0.31%)
Apr 05, 2024 3.170 3.300 3.110 3.260 18,557 -0.01(-0.31%)
Apr 04, 2024 3.168 3.330 3.168 3.270 17,791 -0.07(-2.10%)
Apr 03, 2024 3.350 3.350 3.220 3.340 22,491 -0.09(-2.62%)
Apr 02, 2024 3.600 3.600 3.110 3.430 27,880 -0.08(-2.28%)
Apr 01, 2024 3.790 3.790 3.440 3.510 13,936 -0.16(-4.36%)
Mar 28, 2024 3.590 3.920 3.350 3.670 33,077 +0.10(+2.80%)
Mar 27, 2024 3.420 3.640 3.230 3.570 32,846 +0.16(+4.69%)
Mar 26, 2024 3.250 3.410 3.150 3.410 34,820 +0.06(+1.79%)
Mar 25, 2024 3.480 3.480 3.120 3.350 47,046 +0.05(+1.52%)
Mar 22, 2024 3.430 3.700 3.110 3.300 38,119 -0.15(-4.35%)
Mar 21, 2024 3.585 3.670 3.123 3.450 44,492 -0.01(-0.43%)
Mar 20, 2024 3.140 3.490 3.140 3.465 20,686 +0.28(+8.96%)
Mar 19, 2024 3.260 3.370 3.050 3.180 65,745 +0.02(+0.63%)
Mar 18, 2024 3.380 3.510 3.070 3.160 21,910 -0.37(-10.48%)
Mar 15, 2024 3.190 3.530 3.140 3.530 70,871 +0.35(+11.01%)
Mar 14, 2024 3.090 3.180 3.050 3.180 17,919 +0.09(+2.91%)
Mar 13, 2024 3.290 3.290 2.932 3.090 33,388 -0.33(-9.65%)
Mar 12, 2024 3.600 3.712 3.400 3.420 83,287 -0.26(-7.07%)
Mar 11, 2024 2.780 3.685 2.780 3.680 140,216 +0.90(+32.37%)
Mar 08, 2024 2.700 2.850 2.660 2.780 40,223 +0.13(+4.91%)
Mar 07, 2024 2.715 2.715 2.650 2.650 25,078 -0.10(-3.64%)
Mar 06, 2024 2.740 2.800 2.650 2.750 32,436 -0.02(-0.72%)
Mar 05, 2024 2.650 2.780 2.510 2.770 47,433 +0.08(+2.97%)
Mar 04, 2024 2.775 2.775 2.510 2.690 18,893 +0.10(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.